Historical Stock Prices

GCO 
$66.03
*  
0.28
0.42%
Get GCO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 66.46 66.582 65.53 66.03 73,901
07/01/2015 66.53 67.22 65.99 66.31 176,675
06/30/2015 66.09 66.59 65.02 66.03 158,231
06/29/2015 67.14 67.83 65.7 65.74 133,068
06/26/2015 66.48 67.69 66.23 67.53 226,361
06/25/2015 66.65 66.65 66.02 66.24 110,523
06/24/2015 66.97 67.5 66.23 66.43 135,649
06/23/2015 66.66 67.35 66.18 67.15 157,389
06/22/2015 67.56 67.56 66.39 66.58 99,081
06/19/2015 67.48 68.5 67.36 67.37 180,990
06/18/2015 66.86 67.96 66.86 67.5 82,451
06/17/2015 66.82 67.34 66.19 66.79 60,786
06/16/2015 66.6 67.35 66.28 66.81 109,214
06/15/2015 66.91 67.11 65.99 66.69 105,139
06/12/2015 66.96 67.53 66.72 67.43 100,565
06/11/2015 66.79 67.17 66.31 66.85 85,848
06/10/2015 66.34 67.07 66.15 66.63 113,652
06/09/2015 67.09 67.197 65.99 66.01 130,742
06/08/2015 67.43 67.85 66.88 66.89 119,558
06/05/2015 67.36 67.94 66.48 67.47 104,749
06/04/2015 66.35 67.75 66.24 67.38 140,575
06/03/2015 64.47 66.76 64.284 66.51 228,391
06/02/2015 65.13 67.36 65.13 66.5 154,836
06/01/2015 66.16 66.16 64.27 65.27 358,029
05/29/2015 62.31 66.99 61.07 66.19 491,213
05/28/2015 67.78 68.425 67.012 67.79 228,598
05/27/2015 68.37 68.37 66.41 67.56 214,728
05/26/2015 69.08 69.23 68.01 68.43 171,846
05/22/2015 69.39 69.81 68.33 69.35 111,060
05/21/2015 68.47 69.59 68.35 69.55 99,590
05/20/2015 68.74 68.92 67.98 68.7 76,658
05/19/2015 69.39 69.75 68.2 68.47 86,262
05/18/2015 68.65 69.82 68.45 69.49 83,117
05/15/2015 67.73 68.56 67.41 68.37 91,025
05/14/2015 67.65 68.09 66.5 67.64 93,356
05/13/2015 68.32 68.57 67.49 68.01 100,439
05/12/2015 68.59 69.08 67.74 68.22 86,896
05/11/2015 69.24 69.77 68.912 68.99 103,109
05/08/2015 69.46 70.47 69.18 69.29 92,017
05/07/2015 68.26 69.26 68.055 68.88 72,891
05/06/2015 68.08 68.23 66.49 68.05 264,550
05/05/2015 68.35 69.04 67.13 67.65 123,102
05/04/2015 67.78 68.76 67.74 68.35 160,544
05/01/2015 67.77 68.41 67.435 67.99 239,884
04/30/2015 68.66 69.19 67.09 67.59 221,493
04/29/2015 71.03 71.03 68.45 68.92 114,072
04/28/2015 71.19 71.87 70.21 71.26 70,212
04/27/2015 72.06 72.86 70.905 71.19 87,811
04/24/2015 71.97 72.42 71.6 72.08 150,988
04/23/2015 70.69 72.57 70.69 71.72 93,862
04/22/2015 69.43 70.7 69.01 70.47 114,775
04/21/2015 69.5 69.84 69.12 69.2 184,366
04/20/2015 69.43 69.77 68.575 69.23 248,323
04/17/2015 70.37 70.37 68.73 68.86 196,529
04/16/2015 71.23 71.69 70.98 71.12 103,673
04/15/2015 70.73 71.89 70.39 71.2 111,708
04/14/2015 72 72 69.13 70.37 259,138
04/13/2015 71.2 73.53 70.97 72.8 153,672
04/10/2015 72.18 72.18 71.42 71.5 80,651
04/09/2015 72.26 72.9 71.59 71.97 129,203
04/08/2015 71.99 72.845 71.7 72.47 121,620
04/07/2015 71.4 72.21 71.1 71.81 117,956
04/06/2015 71.43 72.608 71.21 71.58 81,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?